Inspire Medical Systems, Inc. - INSP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	86.48	86.46	86.46	87.68	86.13	863,270
September 04, 2025	86.02	86.32	86.32	87.9	84.38	964,500
September 03, 2025	93.28	85.6	85.6	93.97	83.76	1.9M
September 02, 2025	94.1	94.51	94.51	97.25	92.98	824,500
August 29, 2025	91.55	93.69	93.69	94.09	90.56	656,400
August 28, 2025	92.54	91.46	91.46	92.74	89.61	679,834
August 27, 2025	89.9	92.3	92.3	93.35	85.78	1.25M
August 26, 2025	92.91	91.75	91.75	93.36	91.38	660,030
August 25, 2025	96.11	92.92	92.92	96.11	92.27	740,804
August 22, 2025	92.36	95.99	95.99	96.07	91.73	559,952
August 21, 2025	92.26	91.62	91.62	94.67	91.45	1.01M
August 20, 2025	90.25	93.05	93.05	93.15	88.84	946,100
August 19, 2025	88.83	90.06	90.06	91.41	87.94	1.02M
August 18, 2025	87.55	88.34	88.34	89.97	87.41	1.26M
August 15, 2025	84.88	87.77	87.77	88.17	84.36	1.03M
August 14, 2025	86.28	84.58	84.58	86.62	82.68	1.09M
August 13, 2025	84.16	87.36	87.36	88.72	83.28	1.14M
August 12, 2025	79.5	83.93	83.93	84.17	78.75	1.18M
August 11, 2025	81.83	79.63	79.63	81.83	76.61	1.32M
August 08, 2025	77.1	79.14	79.14	80.87	76.91	1.72M
August 07, 2025	79.75	77.05	77.05	79.92	76.38	2.06M
August 06, 2025	87.82	78.45	78.45	87.82	77.05	3.63M
August 05, 2025	88.75	87.91	87.91	89.51	73.92	10.97M
August 04, 2025	127.27	129.95	129.95	131.56	127.27	1.44M
August 01, 2025	124.74	126.1	126.1	127.55	123.25	907,500
July 31, 2025	131.36	124.54	124.54	132.61	124.37	643,500
July 30, 2025	130.28	131.21	131.21	133.95	128.48	366,541
July 29, 2025	130.21	129.59	129.59	131.26	128.18	368,800
July 28, 2025	129.7	130.73	130.73	131.79	128.55	389,845
July 25, 2025	129.18	128.86	128.86	130.04	125.5	608,531
July 24, 2025	131.04	128.64	128.64	131.04	127	540,018
July 23, 2025	131	131.55	131.55	132.85	129.08	404,620
July 22, 2025	124.45	129.43	129.43	129.81	124.45	726,900
July 21, 2025	127.19	125.14	125.14	128	124.76	378,357
July 18, 2025	129.24	126.83	126.83	129.5	126.35	406,179
July 17, 2025	126.62	127.97	127.97	129.21	126.14	631,234
July 16, 2025	128.99	127.5	127.5	130.92	125.78	776,700
July 15, 2025	132.4	128	128	133.84	127.61	581,833
July 14, 2025	130	130.26	130.26	132.04	129	767,423
July 11, 2025	137.41	130.26	130.26	138.06	130.25	584,482
July 10, 2025	134.48	139.25	139.25	143.96	134.24	902,000
July 09, 2025	133.47	134.45	134.45	135.88	131.9	353,135
July 08, 2025	126.91	133.45	133.45	136.33	126.83	968,027
July 07, 2025	127.75	126.91	126.91	134.95	126.74	772,941
July 03, 2025	130.68	128.48	128.48	131.51	126.75	301,417
July 02, 2025	130.09	130.72	130.72	131.61	128.16	479,565
July 01, 2025	129.21	130.81	130.81	134.17	126.93	747,800
June 30, 2025	132.83	129.77	129.77	132.83	127.62	722,600
June 27, 2025	129.01	132.41	132.41	132.76	128.45	526,800
June 26, 2025	131.18	129.71	129.71	132.27	129.22	367,400
June 25, 2025	133.33	132	132	133.65	130.83	476,005
June 24, 2025	130.64	132.56	132.56	132.81	127.52	355,646
June 23, 2025	130.92	129.99	129.99	131.33	125.48	601,900
June 20, 2025	132.23	130.91	130.91	133.33	130.26	569,700
June 18, 2025	127	129.7	129.7	132.3	126.01	590,834
June 17, 2025	128.85	127.25	127.25	132.06	126.48	718,091
June 16, 2025	128	129.71	129.71	130.79	127.36	536,416
June 13, 2025	126.83	127.18	127.18	130.56	125.22	983,743
June 12, 2025	131.35	128.61	128.61	132.34	128.58	773,300
June 11, 2025	137.05	132.72	132.72	137.28	131.77	508,825

Inspire Medical Systems, Inc. (INSP) NYSE